Echtzeit-Aktienkurs Phio Pharmaceuticals Corp.
Bid:
Ask:
Aktienkurse zur Phio Pharmaceuticals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 2,82 | 2,91 | 2,75 | 2,81 | -2,12% | 36.821,00 |
| 12.12.2024 | 2,79 | 3,11 | 2,75 | 2,87 | 6,33% | 83.054,00 |
| 11.12.2024 | 2,85 | 2,87 | 2,65 | 2,70 | -3,91% | 26.927,00 |
| 10.12.2024 | 2,74 | 2,81 | 2,68 | 2,81 | 2,93% | 31.125,00 |
| 09.12.2024 | 2,84 | 2,88 | 2,71 | 2,73 | -3,87% | 16.971,00 |
| 06.12.2024 | 2,86 | 2,86 | 2,61 | 2,84 | 4,80% | 33.582,00 |
| 05.12.2024 | 2,99 | 2,99 | 2,67 | 2,71 | -8,75% | 16.822,00 |
| 04.12.2024 | 2,85 | 2,97 | 2,75 | 2,97 | 3,85% | 25.812,00 |
| 03.12.2024 | 2,93 | 2,93 | 2,73 | 2,86 | -2,05% | 24.898,00 |
| 02.12.2024 | 2,90 | 2,94 | 2,72 | 2,92 | 7,35% | 41.788,00 |
| 29.11.2024 | 2,64 | 2,80 | 2,64 | 2,72 | 3,23% | 40.126,00 |
| 27.11.2024 | 2,55 | 2,67 | 2,45 | 2,64 | 4,98% | 42.704,00 |
| 26.11.2024 | 2,54 | 2,54 | 2,47 | 2,51 | 2,45% | 8.488,00 |
| 25.11.2024 | 2,57 | 2,57 | 2,42 | 2,45 | -0,81% | 34.495,00 |
| 22.11.2024 | 2,58 | 2,58 | 2,40 | 2,47 | 3,78% | 14.969,00 |
| 20.11.2024 | 2,55 | 2,55 | 2,27 | 2,38 | -6,74% | 40.958,00 |
| 19.11.2024 | 2,23 | 2,66 | 2,23 | 2,55 | 12,42% | 273.446,00 |
| 18.11.2024 | 2,22 | 2,30 | 2,18 | 2,27 | 2,71% | 15.205,00 |
| 15.11.2024 | 2,45 | 2,45 | 2,17 | 2,21 | -0,90% | 51.032,00 |
| 14.11.2024 | 2,44 | 2,47 | 2,21 | 2,23 | -5,11% | 31.234,00 |
| 13.11.2024 | 2,60 | 2,64 | 2,34 | 2,35 | -8,20% | 24.996,00 |
| 12.11.2024 | 2,61 | 2,70 | 2,55 | 2,56 | -1,92% | 18.870,00 |
| 11.11.2024 | 2,96 | 3,00 | 2,49 | 2,61 | -11,53% | 128.144,00 |
| 08.11.2024 | 3,35 | 3,36 | 2,93 | 2,95 | -9,23% | 45.133,00 |
| 07.11.2024 | 3,30 | 3,70 | 3,07 | 3,25 | -0,31% | 111.592,00 |
| 06.11.2024 | 3,26 | 3,26 | 3,11 | 3,26 | 0,00% | 25.966,00 |
| 05.11.2024 | 3,20 | 3,33 | 3,05 | 3,26 | 1,56% | 24.604,00 |
| 04.11.2024 | 3,18 | 3,21 | 3,07 | 3,21 | 2,88% | 5.361,00 |
| 01.11.2024 | 2,98 | 3,20 | 2,95 | 3,12 | 4,70% | 19.467,00 |
| 31.10.2024 | 3,11 | 3,22 | 2,91 | 2,98 | -5,40% | 34.082,00 |
| 30.10.2024 | 3,35 | 3,35 | 3,06 | 3,15 | -4,26% | 72.842,00 |
| 29.10.2024 | 3,07 | 3,30 | 2,91 | 3,29 | 9,30% | 76.498,00 |
| 28.10.2024 | 2,89 | 3,09 | 2,89 | 3,01 | 3,44% | 10.583,00 |
| 25.10.2024 | 3,00 | 3,04 | 2,71 | 2,91 | -1,69% | 25.775,00 |
| 24.10.2024 | 2,97 | 3,17 | 2,95 | 2,96 | 1,02% | 28.201,00 |
| 23.10.2024 | 3,04 | 3,05 | 2,92 | 2,93 | -6,39% | 26.220,00 |
| 22.10.2024 | 3,16 | 3,29 | 3,04 | 3,13 | -1,57% | 25.615,00 |
| 21.10.2024 | 3,01 | 3,25 | 2,98 | 3,18 | 9,28% | 42.633,00 |
| 18.10.2024 | 2,79 | 3,00 | 2,70 | 2,91 | 9,81% | 78.081,00 |
| 17.10.2024 | 3,21 | 3,33 | 2,65 | 2,65 | -18,46% | 97.048,00 |
| 16.10.2024 | 3,01 | 3,88 | 2,86 | 3,25 | 17,75% | 1.083.277,00 |
| 15.10.2024 | 2,73 | 2,86 | 2,60 | 2,76 | 2,60% | 26.773,00 |
| 14.10.2024 | 2,60 | 2,70 | 2,56 | 2,69 | 0,37% | 11.121,00 |
| 11.10.2024 | 2,58 | 2,70 | 2,42 | 2,68 | 5,10% | 19.574,00 |
| 10.10.2024 | 2,89 | 2,92 | 2,53 | 2,55 | -11,76% | 94.980,00 |
| 09.10.2024 | 2,90 | 2,99 | 2,80 | 2,89 | 2,85% | 14.438,00 |
| 08.10.2024 | 3,00 | 3,04 | 2,73 | 2,81 | -2,77% | 31.194,00 |
| 07.10.2024 | 3,08 | 3,17 | 2,65 | 2,89 | -6,17% | 533.172,00 |
| 04.10.2024 | 3,17 | 3,26 | 3,08 | 3,08 | -2,53% | 36.572,00 |
| 03.10.2024 | 3,18 | 3,28 | 3,16 | 3,16 | -0,63% | 14.924,00 |
| 02.10.2024 | 3,41 | 3,47 | 3,15 | 3,18 | -6,47% | 23.893,00 |
| 01.10.2024 | 3,41 | 3,61 | 3,38 | 3,40 | -1,45% | 15.721,00 |
| 30.09.2024 | 3,61 | 3,74 | 3,45 | 3,45 | -1,43% | 31.780,00 |
| 27.09.2024 | 3,57 | 3,61 | 3,46 | 3,50 | -1,96% | 20.353,00 |
| 26.09.2024 | 3,39 | 3,57 | 3,35 | 3,57 | 6,57% | 44.716,00 |
| 25.09.2024 | 3,42 | 3,61 | 3,32 | 3,35 | -2,05% | 44.538,00 |
| 24.09.2024 | 3,55 | 3,55 | 3,33 | 3,42 | -0,29% | 18.069,00 |
| 23.09.2024 | 3,56 | 3,67 | 3,42 | 3,43 | -2,56% | 31.334,00 |
| 20.09.2024 | 3,52 | 3,69 | 3,46 | 3,52 | -0,85% | 39.693,00 |
| 19.09.2024 | 3,48 | 3,70 | 3,45 | 3,55 | -3,01% | 70.740,00 |
| 18.09.2024 | 3,74 | 4,00 | 3,41 | 3,66 | -0,95% | 187.721,00 |
| 17.09.2024 | 3,31 | 3,95 | 3,04 | 3,70 | 11,63% | 210.831,00 |
| 16.09.2024 | 3,36 | 3,39 | 3,09 | 3,31 | 0,61% | 68.011,00 |
| 13.09.2024 | 2,88 | 3,47 | 2,87 | 3,29 | 13,45% | 112.893,00 |
| 12.09.2024 | 2,80 | 2,90 | 2,79 | 2,90 | 3,94% | 7.690,00 |
| 11.09.2024 | 2,82 | 2,91 | 2,74 | 2,79 | -4,45% | 5.425,00 |
| 10.09.2024 | 2,70 | 2,98 | 2,70 | 2,92 | 5,42% | 3.895,00 |
| 09.09.2024 | 2,86 | 2,86 | 2,62 | 2,77 | 6,13% | 3.961,00 |
| 06.09.2024 | 2,87 | 2,87 | 2,50 | 2,61 | -0,76% | 17.600,00 |
| 05.09.2024 | 2,60 | 2,75 | 2,60 | 2,63 | 1,15% | 6.435,00 |
| 04.09.2024 | 2,61 | 2,66 | 2,59 | 2,60 | -1,52% | 8.851,00 |
| 03.09.2024 | 2,80 | 2,80 | 2,54 | 2,64 | -2,94% | 20.096,00 |
| 30.08.2024 | 2,82 | 2,99 | 2,65 | 2,72 | 3,03% | 3.945,00 |
| 29.08.2024 | 2,95 | 2,99 | 2,63 | 2,64 | -7,37% | 24.447,00 |
| 28.08.2024 | 3,09 | 3,17 | 2,74 | 2,85 | -10,38% | 25.784,00 |
| 27.08.2024 | 3,14 | 3,25 | 3,13 | 3,18 | -0,31% | 2.995,00 |
| 26.08.2024 | 3,20 | 3,20 | 3,14 | 3,19 | -1,85% | 2.082,00 |
| 23.08.2024 | 3,05 | 3,30 | 3,00 | 3,25 | 6,21% | 20.171,00 |
| 22.08.2024 | 3,09 | 3,09 | 2,98 | 3,06 | -0,65% | 12.317,00 |
| 21.08.2024 | 3,11 | 3,19 | 3,00 | 3,08 | 0,13% | 13.595,00 |
| 20.08.2024 | 3,12 | 3,16 | 3,03 | 3,08 | -0,77% | 22.350,00 |
| 19.08.2024 | 3,05 | 3,29 | 2,90 | 3,10 | 4,03% | 74.050,00 |
| 16.08.2024 | 2,50 | 3,10 | 2,50 | 2,98 | 15,50% | 43.261,00 |
| 15.08.2024 | 2,55 | 2,63 | 2,41 | 2,58 | -1,53% | 15.760,00 |
| 14.08.2024 | 2,75 | 2,75 | 2,58 | 2,62 | 0,00% | 9.825,00 |
| 13.08.2024 | 2,69 | 2,75 | 2,55 | 2,62 | -2,78% | 32.535,00 |
| 12.08.2024 | 2,60 | 2,99 | 2,52 | 2,70 | 10,45% | 96.180,00 |
| 09.08.2024 | 2,55 | 2,82 | 2,44 | 2,44 | -7,22% | 44.222,00 |
| 08.08.2024 | 2,71 | 2,80 | 2,40 | 2,63 | -4,01% | 71.642,00 |
| 07.08.2024 | 2,90 | 3,09 | 2,70 | 2,74 | -2,84% | 14.783,00 |
| 06.08.2024 | 2,80 | 2,96 | 2,66 | 2,82 | 1,81% | 47.998,00 |
| 05.08.2024 | 2,69 | 2,80 | 2,62 | 2,77 | -5,23% | 22.742,00 |
| 02.08.2024 | 2,92 | 3,02 | 2,83 | 2,92 | -1,42% | 17.609,00 |
| 01.08.2024 | 3,20 | 3,28 | 2,84 | 2,97 | -7,34% | 43.729,00 |
| 31.07.2024 | 3,45 | 3,45 | 3,12 | 3,20 | -4,48% | 28.610,00 |
| 30.07.2024 | 3,42 | 3,45 | 3,30 | 3,35 | -4,01% | 20.532,00 |
| 29.07.2024 | 3,85 | 3,85 | 3,33 | 3,49 | -12,42% | 60.465,00 |
| 26.07.2024 | 3,95 | 4,07 | 3,55 | 3,99 | 3,59% | 89.201,00 |
| 25.07.2024 | 3,53 | 4,09 | 3,45 | 3,85 | 6,86% | 160.288,00 |
| 24.07.2024 | 3,80 | 3,96 | 3,35 | 3,60 | -4,51% | 162.217,00 |